Home > Market Data > SHFE

SHFE Metals Close Price For July 30, 2010

Friday, Jul 30, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1008 15210 15220 15220 15065 15065 15165 -145 -45 2884 22440 -1282
1009 15310 15310 15330 15210 15240 15255 -70 -55 6556 51704 -934
1010 15405 15405 15430 15315 15345 15370 -60 -35 44506 92092 -2478
1011 15500 15510 15535 15420 15460 15470 -40 -30 44770 58018 6336
1012 15590 15595 15600 15490 15535 15545 -55 -45 6014 14862 3374
1101 15705 15680 15685 15575 15620 15620 -85 -85 624 2818 170
1102 15690 15645 15700 15645 15700 15680 10 -10 6 1428 0
1103 15695 15685 15745 15680 15690 15695 -5 0 36 3804 -12
1104 15810 15740 15740 15730 15730 15735 -80 -75 14 736 4
1105 15760 15750 15830 15700 15740 15730 -20 -30 306 6530 16
1106 15855 15740 15760 15740 15750 15745 -105 -110 20 126 10
1107 15820 15775 15775 15775 15775 15775 -45 -45 2 46 0
Total                 105738 254604 5204
Copper 1008 56160 56450 56450 56000 56260 56190 100 30 4000 17112 -1984
1009 56210 56460 56470 56050 56250 56240 40 30 5212 37312 -930
1010 56150 56260 56370 55950 56270 56180 120 30 48832 112522 -7512
1011 56140 56390 56400 55900 56280 56180 140 40 389258 185814 8744
1012 56080 56410 56410 55880 56270 56130 190 50 9548 29670 1992
1101 56030 56290 56310 55870 56270 56110 240 80 1488 4470 122
1102 56020 56150 56250 55900 56210 56060 190 40 176 1396 0
1103 55960 56090 56230 55940 56210 56100 250 140 160 1492 4
1104 56050 56200 56250 55880 56250 56100 200 50 120 766 -70
1105 56040 56100 56200 56000 56200 56090 160 50 18 902 -6
1106 56090 56210 56280 55970 56210 56170 120 80 40 402 20
1107 56060 56130 56220 56000 56220 56110 160 50 24 170 8
Total                 458876 392028 388
Zinc 1008 15970 15515 16070 15515 15780 15950 -190 -20 2220 8680 -1432
1009 16095 16120 16175 16000 16065 16055 -30 -40 5506 22396 -1538
1010 16205 16235 16300 16100 16165 16180 -40 -25 114970 88098 -9262
1011 16315 16360 16430 16220 16305 16300 -10 -15 1550298 317938 -22492
1012 16410 16435 16525 16330 16430 16420 20 10 17828 25332 3376
1101 16505 16510 16600 16435 16535 16500 30 -5 10470 8500 1406
1102 16580 16575 16640 16510 16590 16560 10 -20 212 1114 -26
1103 16615 16640 16720 16515 16625 16605 10 -10 292 3212 -18
1104 16710 16715 16715 16640 16680 16675 -30 -35 38 1176 0
1105 16700 16760 16760 16670 16730 16695 30 -5 218 1192 0
1106 16755 16770 16850 16700 16850 16790 95 35 28 618 20
1107 16905 16915 16915 16810 16875 16870 -30 -35 30 314 6
Total                 1702110 478570 -29960
Gold 1008 263.08 259.02 276.12 256.00 256.00 260.87 -7.08 -2.21 14 6 2
1009 257.36 257.36 257.79 257.36 257.79 257.57 0.43 0.21 4 76 2
1010 256.59 257.50 257.95 256.10 257.95 257.06 1.36 0.47 22 114 0
1011 256.41 257.10 257.30 256.11 257.30 256.72 0.89 0.31 20 46 2
1012 255.65 255.61 256.29 255.36 255.94 255.77 0.29 0.12 20384 55000 -1706
1101 257.60 256.50 257.80 256.50 257.10 257.07 -0.50 -0.53 14 202 8
1102 256.78 257.43 257.43 256.26 256.55 256.74 -0.23 -0.04 22 112 -2
1103 256.83 256.55 256.55 256.55 256.55 256.55 -0.28 -0.28 2 196 0
1104 256.56       256.56 256.56 0.00 0.00   86 0
1105 259.00       259.00 259.00 0.00 0.00   10 0
1106 256.64 256.87 257.38 256.25 257.37 256.93 0.73 0.29 50 270 10
1107 260.46       259.35 259.35 -1.11 -1.11   2 0
Total                 20532 56120 -1684

1) Unit of copper, aluminium and Total is Chinese yuan a metric ton; unit of gold is Chinese yuan a gram;
2) Ch.1 is day's close minus previous settlement, while
Ch.2 is day's settlement minus previous settlement;
3) Volume and open interest are in lots;
4) One lot is equivalent to 5 metric tons.